LUV: Southwest Airlines Co.

As of Tuesday, September 15th, 2026

$ 39.28

-0.24 -0.61%

Open: 39.74
High: 39.76
Low: 38.65
Volume: 5,160,181
Previous Close on Monday, September 14th, 2026

$ 39.52

+0.28 +0.71%

Open: 38.43
High: 39.88
Low: 38.35
Volume: 6,649,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 39.74 39.76 38.65 39.28 5,160,179 -0.24 -0.61
2026-09-14 38.43 39.88 38.35 39.52 6,649,206 +0.28 +0.71
2026-09-11 39.67 39.67 39.01 39.24 5,341,514 +0.55 +1.42
2026-09-10 38.25 39.03 38.10 38.69 4,584,449 +0.01 +0.03
2026-09-09 37.89 38.82 37.75 38.68 4,368,405 +0.01 +0.03
2026-09-08 39.11 39.32 38.67 38.67 3,631,194 -0.95 -2.40
2026-09-04 38.75 39.76 38.70 39.62 5,335,828 +0.89 +2.30
2026-09-03 38.58 39.05 38.16 38.73 4,715,828 +0.12 +0.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 39.88
On 2026-09-14		 37.75
On 2026-09-09		 0.61 1.58 39.88
On 2026-09-14		 38.65
On 2026-09-15		 -3.08 39.08
10D 39.88
On 2026-09-14		 37.58
On 2026-09-01		 0.75 1.95 39.76
On 2026-09-04		 37.75
On 2026-09-09		 -5.04 38.87
20D 43.36
On 2026-08-18		 37.58
On 2026-09-01		 -4.07 -9.39 43.36
On 2026-08-18		 37.58
On 2026-09-01		 -13.32 39.65
WTD 39.88
On 2026-09-14		 38.35
On 2026-09-14		 0.04 0.10 39.88
On 2026-09-14		 38.65
On 2026-09-15		 -3.08 39.40
MTD 39.88
On 2026-09-14		 37.58
On 2026-09-01		 0.75 1.95 39.76
On 2026-09-04		 37.75
On 2026-09-09		 -5.04 38.87
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

39.28 -0.24 -0.61 5,160,181